LUV: Southwest Airlines Co.

As of Friday, December 8th, 2023

$ 29.07

-0.09 -0.31%

Open: 28.95
High: 29.20
Low: 28.65
Volume: 8,740,678
Previous Close on Thursday, December 7th, 2023

$ 29.16

+1.17 +4.18%

Open: 28.66
High: 29.59
Low: 28.63
Volume: 15,313,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 28.95 29.20 28.65 29.07 8,740,678 -0.09 -0.31
2023-12-07 28.66 29.59 28.63 29.16 15,313,549 +1.17 +4.18
2023-12-06 27.65 28.43 27.47 27.99 10,860,294 +0.82 +3.02
2023-12-05 27.15 27.30 26.83 27.17 8,629,142 -0.13 -0.48
2023-12-04 26.66 27.32 26.42 27.30 12,257,483 +0.61 +2.29
2023-12-01 25.61 26.69 25.54 26.69 7,835,953 +1.12 +4.38
2023-11-30 25.47 25.62 25.07 25.57 6,769,505 +0.24 +0.95
2023-11-29 25.05 25.67 25.00 25.33 9,194,884 +0.51 +2.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.59
On 2023-12-07		 26.42
On 2023-12-04		 2.38 8.92 29.59
On 2023-12-07		 28.65
On 2023-12-08		 -3.16 28.14
10D 29.59
On 2023-12-07		 24.22
On 2023-11-28		 4.20 16.89 29.59
On 2023-12-07		 28.65
On 2023-12-08		 -3.16 26.75
20D 29.59
On 2023-12-07		 22.58
On 2023-11-13		 5.72 24.50 25.35
On 2023-11-22		 24.22
On 2023-11-28		 -4.46 25.57
WTD 29.59
On 2023-12-07		 26.42
On 2023-12-04		 2.38 8.92 29.59
On 2023-12-07		 28.65
On 2023-12-08		 -3.16 28.14
MTD 29.59
On 2023-12-07		 25.54
On 2023-12-01		 3.50 13.69 29.59
On 2023-12-07		 28.65
On 2023-12-08		 -3.16 27.90
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index